ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, May 22nd, 2026

$ 162.93

+0.78 +0.48%

Open: 163.02
High: 163.61
Low: 162.64
Volume: 1,247,516
Previous Close on Thursday, May 21st, 2026

$ 162.15

+0.43 +0.27%

Open: 161.10
High: 162.56
Low: 160.88
Volume: 2,158,972

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 163.02 163.61 162.64 162.93 1,247,452 +0.78 +0.48
2026-05-21 161.10 162.56 160.88 162.15 2,158,972 +0.43 +0.27
2026-05-20 160.38 161.83 160.00 161.72 1,784,134 +1.82 +1.14
2026-05-19 160.08 160.77 159.37 159.90 2,072,534 -1.04 -0.65
2026-05-18 161.30 161.71 159.88 160.94 1,925,457 -0.16 -0.10
2026-05-15 161.87 162.06 160.92 161.10 1,716,562 -2.10 -1.29
2026-05-14 162.29 163.58 162.29 163.20 1,198,648 +1.21 +0.75
2026-05-13 161.29 162.31 160.52 161.99 1,044,689 +0.85 +0.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.61
On 2026-05-22		 159.37
On 2026-05-19		 1.83 1.14 161.71
On 2026-05-18		 159.37
On 2026-05-19		 -1.45 161.53
10D 163.61
On 2026-05-22		 159.37
On 2026-05-19		 1.75 1.09 163.58
On 2026-05-14		 159.37
On 2026-05-19		 -2.57 161.66
20D 163.61
On 2026-05-22		 154.87
On 2026-04-29		 6.59 4.22 163.58
On 2026-05-14		 159.37
On 2026-05-19		 -2.57 159.85
WTD 163.61
On 2026-05-22		 159.37
On 2026-05-19		 1.83 1.14 161.71
On 2026-05-18		 159.37
On 2026-05-19		 -1.45 161.53
MTD 163.61
On 2026-05-22		 156.51
On 2026-05-04		 5.64 3.59 163.58
On 2026-05-14		 159.37
On 2026-05-19		 -2.57 160.74
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MOAT

VanEck Vectors Morningstar Wide Moat ETF

102.24 +1.02 +1.01 697,705
INVH

Invitation Homes Inc.

29.29 +0.26 +0.90 4,077,782
REGN

Regeneron Pharmaceuticals Inc.

638.88 -3.71 -0.58 994,824
ITOT

iShares Core S&P Total U.S. Stock Market ETF

162.93 +0.78 +0.48 1,247,516